Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | CNY | 4.1819 | 4.3713 | 4.1416 | 4.1913 | 4.1913 | -0.059 (-1.39%) | 61,312,746 |
14 Jun 2007 | CNY | 4.1695 | 4.4924 | 4.1043 | 4.2502 | 4.2502 | +0.168 (+4.11%) | 162,495,002 |
13 Jun 2007 | CNY | 3.8187 | 4.1136 | 3.7597 | 4.0826 | 4.0826 | +0.304 (+8.05%) | 72,765,334 |
12 Jun 2007 | CNY | 3.8249 | 3.8466 | 3.5082 | 3.7783 | 3.7783 | -0.022 (-0.57%) | 66,882,550 |
11 Jun 2007 | CNY | 3.7287 | 3.8777 | 3.7256 | 3.8001 | 3.8001 | +0.087 (+2.34%) | 59,765,512 |
8 Jun 2007 | CNY | 3.6945 | 3.8156 | 3.6324 | 3.7131 | 3.7131 | -0.009 (-0.25%) | 56,921,121 |
7 Jun 2007 | CNY | 3.6324 | 3.7442 | 3.5765 | 3.7225 | 3.7225 | +0.093 (+2.57%) | 65,945,671 |
6 Jun 2007 | CNY | 3.5796 | 3.769 | 3.4834 | 3.6293 | 3.6293 | +0.146 (+4.19%) | 90,666,014 |
5 Jun 2007 | CNY | 3.1885 | 3.4834 | 3.0612 | 3.4834 | 3.4834 | +0.317 (+10.00%) | 93,821,195 |
4 Jun 2007 | CNY | 3.4213 | 3.5082 | 3.0829 | 3.1667 | 3.1667 | -0.152 (-4.59%) | 74,220,445 |
1 Jun 2007 | CNY | 3.6883 | 3.8435 | 3.3002 | 3.3189 | 3.3189 | -0.348 (-9.48%) | 63,620,142 |
31 May 2007 | CNY | 3.8808 | 3.9988 | 3.6076 | 3.6666 | 3.6666 | -0.342 (-8.52%) | 68,040,246 |
30 May 2007 | CNY | 4.0081 | 4.3372 | 4.0081 | 4.0081 | 4.0081 | -0.444 (-9.97%) | 74,891,143 |
29 May 2007 | CNY | 4.4396 | 4.4862 | 4.3123 | 4.452 | 4.452 | +0.034 (+0.77%) | 64,792,764 |
28 May 2007 | CNY | 4.5638 | 4.5731 | 4.3962 | 4.4179 | 4.4179 | +0.022 (+0.49%) | 74,730,174 |
25 May 2007 | CNY | 4.3962 | 4.3962 | 4.3962 | 4.3962 | 4.3962 | 0.0 (0.0%) | 0 |
24 May 2007 | CNY | 4.4955 | 4.5017 | 4.1944 | 4.3962 | 4.3962 | -0.056 (-1.25%) | 88,022,446 |
23 May 2007 | CNY | 4.4583 | 4.5266 | 4.3589 | 4.452 | 4.452 | +0.022 (+0.49%) | 57,285,535 |
22 May 2007 | CNY | 4.4179 | 4.5731 | 4.3279 | 4.4303 | 4.4303 | +0.019 (+0.42%) | 104,726,130 |
21 May 2007 | CNY | 4.0236 | 4.5266 | 4.0174 | 4.4117 | 4.4117 | +0.27 (+6.52%) | 118,696,664 |
18 May 2007 | CNY | 3.8497 | 4.2658 | 3.8187 | 4.1416 | 4.1416 | +0.264 (+6.81%) | 159,709,462 |
17 May 2007 | CNY | 3.9739 | 3.9988 | 3.8435 | 3.8777 | 3.8777 | +0.112 (+2.97%) | 99,040,429 |
16 May 2007 | CNY | 3.4524 | 3.7659 | 3.4524 | 3.7659 | 3.7659 | +0.342 (+9.97%) | 92,005,272 |
15 May 2007 | CNY | 3.5672 | 3.6479 | 3.3841 | 3.4244 | 3.4244 | -0.143 (-4.00%) | 51,474,073 |
14 May 2007 | CNY | 3.4958 | 3.6386 | 3.4213 | 3.5672 | 3.5672 | +0.028 (+0.79%) | 42,438,556 |
11 May 2007 | CNY | 3.6138 | 3.6604 | 3.4958 | 3.5393 | 3.5393 | -0.109 (-2.98%) | 44,261,166 |
10 May 2007 | CNY | 3.62 | 3.7256 | 3.5703 | 3.6479 | 3.6479 | +0.034 (+0.94%) | 50,988,904 |
9 May 2007 | CNY | 3.7256 | 3.7504 | 3.3965 | 3.6138 | 3.6138 | -0.158 (-4.20%) | 85,360,493 |
8 May 2007 | CNY | 3.8187 | 3.8653 | 3.71 | 3.7721 | 3.7721 | +0.043 (+1.16%) | 74,972,979 |
4 May 2007 | CNY | 3.5921 | 3.8187 | 3.5765 | 3.7287 | 3.7287 | 0.0 (0.0%) | 0 |